7122 近畿車輛(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 400 | 400 | 396 | 398 | 21,000 | 3,980 |
| 2015-12-29 | 395 | 397 | 390 | 394 | 30,000 | 3,940 |
| 2015-12-28 | 390 | 396 | 376 | 393 | 50,000 | 3,930 |
| 2015-12-25 | 390 | 392 | 372 | 382 | 148,000 | 3,820 |
| 2015-12-24 | 391 | 397 | 389 | 390 | 24,000 | 3,900 |
| 2015-12-22 | 394 | 395 | 388 | 388 | 39,000 | 3,880 |
| 2015-12-21 | 386 | 393 | 383 | 390 | 68,000 | 3,900 |
| 2015-12-18 | 388 | 395 | 384 | 387 | 48,000 | 3,870 |
| 2015-12-17 | 403 | 403 | 389 | 392 | 51,000 | 3,920 |
| 2015-12-16 | 397 | 403 | 397 | 399 | 28,000 | 3,990 |
| 2015-12-15 | 398 | 398 | 391 | 396 | 33,000 | 3,960 |
| 2015-12-14 | 398 | 398 | 389 | 398 | 43,000 | 3,980 |
| 2015-12-11 | 400 | 404 | 400 | 404 | 79,000 | 4,040 |
| 2015-12-10 | 405 | 409 | 404 | 404 | 28,000 | 4,040 |
| 2015-12-09 | 407 | 409 | 401 | 406 | 75,000 | 4,060 |
| 2015-12-08 | 408 | 408 | 404 | 407 | 44,000 | 4,070 |
| 2015-12-07 | 405 | 408 | 405 | 407 | 38,000 | 4,070 |
| 2015-12-04 | 399 | 408 | 398 | 405 | 44,000 | 4,050 |
| 2015-12-03 | 405 | 407 | 405 | 407 | 16,000 | 4,070 |
| 2015-12-02 | 406 | 409 | 401 | 407 | 24,000 | 4,070 |
| 2015-12-01 | 404 | 406 | 401 | 405 | 61,000 | 4,050 |
| 2015-11-30 | 405 | 409 | 398 | 407 | 120,000 | 4,070 |
| 2015-11-27 | 405 | 407 | 403 | 405 | 75,000 | 4,050 |
| 2015-11-26 | 405 | 407 | 404 | 405 | 48,000 | 4,050 |
| 2015-11-25 | 406 | 408 | 405 | 405 | 19,000 | 4,050 |
| 2015-11-24 | 406 | 410 | 402 | 409 | 62,000 | 4,090 |
| 2015-11-20 | 407 | 409 | 405 | 409 | 42,000 | 4,090 |
| 2015-11-19 | 400 | 409 | 400 | 406 | 97,000 | 4,060 |
| 2015-11-18 | 399 | 403 | 396 | 400 | 83,000 | 4,000 |
| 2015-11-17 | 398 | 401 | 395 | 399 | 85,000 | 3,990 |
| 2015-11-16 | 399 | 399 | 396 | 398 | 74,000 | 3,980 |
| 2015-11-13 | 399 | 402 | 391 | 402 | 69,000 | 4,020 |
| 2015-11-12 | 400 | 403 | 398 | 402 | 44,000 | 4,020 |
| 2015-11-11 | 400 | 400 | 391 | 395 | 110,000 | 3,950 |
| 2015-11-10 | 402 | 403 | 395 | 399 | 134,000 | 3,990 |
| 2015-11-09 | 395 | 402 | 395 | 402 | 157,000 | 4,020 |
| 2015-11-06 | 387 | 395 | 385 | 392 | 98,000 | 3,920 |
| 2015-11-05 | 380 | 390 | 380 | 383 | 67,000 | 3,830 |
| 2015-11-04 | 381 | 383 | 376 | 380 | 84,000 | 3,800 |
| 2015-11-02 | 378 | 382 | 378 | 381 | 23,000 | 3,810 |
| 2015-10-30 | 385 | 386 | 382 | 382 | 40,000 | 3,820 |
| 2015-10-29 | 383 | 384 | 376 | 381 | 68,000 | 3,810 |
| 2015-10-28 | 382 | 383 | 377 | 383 | 67,000 | 3,830 |
| 2015-10-27 | 380 | 381 | 378 | 380 | 70,000 | 3,800 |
| 2015-10-26 | 384 | 384 | 376 | 380 | 52,000 | 3,800 |
| 2015-10-23 | 384 | 385 | 380 | 380 | 49,000 | 3,800 |
| 2015-10-22 | 383 | 383 | 379 | 381 | 16,000 | 3,810 |
| 2015-10-21 | 375 | 383 | 374 | 383 | 61,000 | 3,830 |
| 2015-10-20 | 370 | 373 | 369 | 373 | 15,000 | 3,730 |
| 2015-10-19 | 374 | 374 | 368 | 370 | 9,000 | 3,700 |
| 2015-10-16 | 380 | 380 | 372 | 373 | 25,000 | 3,730 |
| 2015-10-15 | 373 | 378 | 372 | 377 | 33,000 | 3,770 |
| 2015-10-14 | 377 | 377 | 369 | 376 | 64,000 | 3,760 |
| 2015-10-13 | 370 | 377 | 370 | 375 | 32,000 | 3,750 |
| 2015-10-09 | 362 | 376 | 360 | 374 | 161,000 | 3,740 |
| 2015-10-08 | 364 | 364 | 360 | 362 | 24,000 | 3,620 |
| 2015-10-07 | 367 | 367 | 343 | 365 | 77,000 | 3,650 |
| 2015-10-06 | 358 | 365 | 348 | 365 | 90,000 | 3,650 |
| 2015-10-05 | 352 | 354 | 345 | 354 | 38,000 | 3,540 |
| 2015-10-02 | 350 | 352 | 343 | 352 | 37,000 | 3,520 |
| 2015-10-01 | 352 | 353 | 344 | 352 | 58,000 | 3,520 |
| 2015-09-30 | 334 | 355 | 330 | 354 | 131,000 | 3,540 |
| 2015-09-29 | 326 | 334 | 325 | 332 | 56,000 | 3,320 |
| 2015-09-28 | 324 | 333 | 316 | 326 | 104,000 | 3,260 |
| 2015-09-25 | 318 | 332 | 318 | 323 | 82,000 | 3,230 |
| 2015-09-24 | 321 | 325 | 318 | 318 | 56,000 | 3,180 |
| 2015-09-18 | 336 | 336 | 324 | 324 | 91,000 | 3,240 |
| 2015-09-17 | 331 | 337 | 331 | 335 | 41,000 | 3,350 |
| 2015-09-16 | 326 | 334 | 325 | 331 | 53,000 | 3,310 |
| 2015-09-15 | 335 | 335 | 322 | 323 | 55,000 | 3,230 |
| 2015-09-14 | 335 | 340 | 316 | 331 | 84,000 | 3,310 |
| 2015-09-11 | 333 | 340 | 331 | 332 | 83,000 | 3,320 |
| 2015-09-10 | 336 | 336 | 320 | 330 | 177,000 | 3,300 |
| 2015-09-09 | 340 | 343 | 338 | 341 | 68,000 | 3,410 |
| 2015-09-08 | 345 | 346 | 332 | 332 | 53,000 | 3,320 |
| 2015-09-07 | 347 | 357 | 344 | 348 | 49,000 | 3,480 |
| 2015-09-04 | 365 | 365 | 351 | 353 | 158,000 | 3,530 |
| 2015-09-03 | 368 | 371 | 361 | 362 | 85,000 | 3,620 |
| 2015-09-02 | 364 | 370 | 360 | 370 | 97,000 | 3,700 |
| 2015-09-01 | 372 | 372 | 364 | 365 | 65,000 | 3,650 |
| 2015-08-31 | 374 | 377 | 369 | 374 | 43,000 | 3,740 |
| 2015-08-28 | 368 | 377 | 363 | 376 | 92,000 | 3,760 |
| 2015-08-27 | 361 | 369 | 357 | 358 | 54,000 | 3,580 |
| 2015-08-26 | 350 | 363 | 348 | 356 | 110,000 | 3,560 |
| 2015-08-25 | 342 | 365 | 332 | 350 | 158,000 | 3,500 |
| 2015-08-24 | 361 | 362 | 347 | 347 | 106,000 | 3,470 |
| 2015-08-21 | 365 | 376 | 363 | 367 | 262,000 | 3,670 |
| 2015-08-20 | 391 | 391 | 385 | 385 | 68,000 | 3,850 |
| 2015-08-19 | 398 | 402 | 390 | 394 | 144,000 | 3,940 |
| 2015-08-18 | 395 | 397 | 391 | 397 | 58,000 | 3,970 |
| 2015-08-17 | 390 | 392 | 385 | 392 | 36,000 | 3,920 |
| 2015-08-14 | 389 | 392 | 385 | 388 | 59,000 | 3,880 |
| 2015-08-13 | 385 | 389 | 385 | 389 | 83,000 | 3,890 |
| 2015-08-12 | 390 | 393 | 384 | 389 | 118,000 | 3,890 |
| 2015-08-11 | 392 | 392 | 387 | 392 | 115,000 | 3,920 |
| 2015-08-10 | 380 | 393 | 378 | 392 | 201,000 | 3,920 |
| 2015-08-07 | 368 | 386 | 368 | 384 | 312,000 | 3,840 |
| 2015-08-06 | 370 | 376 | 370 | 374 | 171,000 | 3,740 |
| 2015-08-05 | 368 | 369 | 364 | 369 | 85,000 | 3,690 |
| 2015-08-04 | 366 | 369 | 363 | 368 | 90,000 | 3,680 |
| 2015-08-03 | 363 | 363 | 362 | 362 | 16,000 | 3,620 |
| 2015-07-31 | 364 | 364 | 362 | 363 | 40,000 | 3,630 |
| 2015-07-30 | 359 | 364 | 359 | 362 | 139,000 | 3,620 |
| 2015-07-29 | 356 | 361 | 356 | 360 | 42,000 | 3,600 |
| 2015-07-28 | 356 | 356 | 355 | 356 | 29,000 | 3,560 |
| 2015-07-27 | 360 | 361 | 358 | 358 | 44,000 | 3,580 |
| 2015-07-24 | 356 | 362 | 356 | 359 | 131,000 | 3,590 |
| 2015-07-23 | 355 | 356 | 353 | 356 | 37,000 | 3,560 |
| 2015-07-22 | 355 | 356 | 354 | 355 | 24,000 | 3,550 |
| 2015-07-21 | 356 | 356 | 354 | 355 | 43,000 | 3,550 |
| 2015-07-17 | 353 | 355 | 353 | 354 | 47,000 | 3,540 |
| 2015-07-16 | 352 | 353 | 349 | 353 | 51,000 | 3,530 |
| 2015-07-15 | 350 | 352 | 344 | 352 | 62,000 | 3,520 |
| 2015-07-14 | 354 | 354 | 349 | 350 | 66,000 | 3,500 |
| 2015-07-13 | 342 | 349 | 342 | 349 | 25,000 | 3,490 |
| 2015-07-10 | 341 | 343 | 339 | 342 | 71,000 | 3,420 |
| 2015-07-09 | 337 | 339 | 333 | 338 | 108,000 | 3,380 |
| 2015-07-08 | 346 | 349 | 339 | 340 | 85,000 | 3,400 |
| 2015-07-07 | 348 | 349 | 347 | 347 | 31,000 | 3,470 |
| 2015-07-06 | 348 | 348 | 346 | 346 | 32,000 | 3,460 |
| 2015-07-03 | 349 | 352 | 347 | 351 | 47,000 | 3,510 |
| 2015-07-02 | 345 | 352 | 345 | 347 | 81,000 | 3,470 |
| 2015-07-01 | 339 | 344 | 339 | 340 | 29,000 | 3,400 |
| 2015-06-30 | 338 | 338 | 336 | 338 | 71,000 | 3,380 |
| 2015-06-29 | 342 | 344 | 337 | 338 | 94,000 | 3,380 |
| 2015-06-26 | 350 | 350 | 345 | 349 | 73,000 | 3,490 |
| 2015-06-25 | 349 | 352 | 347 | 350 | 83,000 | 3,500 |
| 2015-06-24 | 357 | 357 | 347 | 348 | 89,000 | 3,480 |
| 2015-06-23 | 352 | 354 | 349 | 352 | 89,000 | 3,520 |
| 2015-06-22 | 342 | 351 | 342 | 349 | 65,000 | 3,490 |
| 2015-06-19 | 342 | 345 | 340 | 343 | 43,000 | 3,430 |
| 2015-06-18 | 343 | 345 | 340 | 340 | 67,000 | 3,400 |
| 2015-06-17 | 344 | 348 | 342 | 345 | 88,000 | 3,450 |
| 2015-06-16 | 347 | 348 | 342 | 342 | 57,000 | 3,420 |
| 2015-06-15 | 344 | 350 | 343 | 348 | 102,000 | 3,480 |
| 2015-06-12 | 352 | 353 | 341 | 342 | 319,000 | 3,420 |
| 2015-06-11 | 354 | 356 | 353 | 353 | 29,000 | 3,530 |
| 2015-06-10 | 355 | 356 | 353 | 353 | 84,000 | 3,530 |
| 2015-06-09 | 357 | 358 | 355 | 355 | 61,000 | 3,550 |
| 2015-06-08 | 360 | 361 | 358 | 360 | 55,000 | 3,600 |
| 2015-06-05 | 360 | 361 | 359 | 359 | 38,000 | 3,590 |
| 2015-06-04 | 360 | 364 | 360 | 362 | 57,000 | 3,620 |
| 2015-06-03 | 360 | 363 | 360 | 362 | 58,000 | 3,620 |
| 2015-06-02 | 364 | 364 | 358 | 358 | 61,000 | 3,580 |
| 2015-06-01 | 359 | 363 | 359 | 363 | 89,000 | 3,630 |
| 2015-05-29 | 366 | 368 | 360 | 360 | 524,000 | 3,600 |
| 2015-05-28 | 366 | 373 | 363 | 366 | 164,000 | 3,660 |
| 2015-05-27 | 369 | 370 | 366 | 368 | 63,000 | 3,680 |
| 2015-05-26 | 371 | 371 | 366 | 368 | 50,000 | 3,680 |
| 2015-05-25 | 374 | 375 | 363 | 370 | 103,000 | 3,700 |
| 2015-05-22 | 366 | 376 | 366 | 374 | 135,000 | 3,740 |
| 2015-05-21 | 363 | 367 | 359 | 364 | 229,000 | 3,640 |
| 2015-05-20 | 366 | 368 | 363 | 363 | 90,000 | 3,630 |
| 2015-05-19 | 366 | 367 | 363 | 365 | 67,000 | 3,650 |
| 2015-05-18 | 363 | 367 | 362 | 363 | 61,000 | 3,630 |
| 2015-05-15 | 361 | 364 | 360 | 361 | 131,000 | 3,610 |
| 2015-05-14 | 373 | 374 | 359 | 361 | 364,000 | 3,610 |
| 2015-05-13 | 360 | 385 | 360 | 381 | 285,000 | 3,810 |
| 2015-05-12 | 372 | 372 | 369 | 370 | 66,000 | 3,700 |
| 2015-05-11 | 369 | 377 | 369 | 372 | 147,000 | 3,720 |
| 2015-05-08 | 370 | 382 | 369 | 382 | 66,000 | 3,820 |
| 2015-05-07 | 373 | 381 | 366 | 369 | 177,000 | 3,690 |
| 2015-05-01 | 372 | 374 | 370 | 372 | 68,000 | 3,720 |
| 2015-04-30 | 382 | 382 | 375 | 378 | 70,000 | 3,780 |
| 2015-04-28 | 388 | 388 | 382 | 382 | 76,000 | 3,820 |
| 2015-04-27 | 384 | 387 | 380 | 384 | 98,000 | 3,840 |
| 2015-04-24 | 377 | 380 | 376 | 376 | 47,000 | 3,760 |
| 2015-04-23 | 380 | 383 | 378 | 380 | 68,000 | 3,800 |
| 2015-04-22 | 378 | 381 | 378 | 381 | 41,000 | 3,810 |
| 2015-04-21 | 381 | 384 | 376 | 378 | 146,000 | 3,780 |
| 2015-04-20 | 378 | 389 | 375 | 384 | 88,000 | 3,840 |
| 2015-04-17 | 372 | 380 | 372 | 376 | 78,000 | 3,760 |
| 2015-04-16 | 377 | 379 | 373 | 376 | 59,000 | 3,760 |
| 2015-04-15 | 377 | 381 | 377 | 377 | 75,000 | 3,770 |
| 2015-04-14 | 377 | 383 | 377 | 381 | 33,000 | 3,810 |
| 2015-04-13 | 380 | 383 | 376 | 380 | 93,000 | 3,800 |
| 2015-04-10 | 385 | 386 | 380 | 380 | 90,000 | 3,800 |
| 2015-04-09 | 394 | 397 | 380 | 381 | 275,000 | 3,810 |
| 2015-04-08 | 397 | 401 | 397 | 397 | 67,000 | 3,970 |
| 2015-04-07 | 403 | 405 | 397 | 400 | 147,000 | 4,000 |
| 2015-04-06 | 407 | 408 | 403 | 406 | 37,000 | 4,060 |
| 2015-04-03 | 388 | 410 | 388 | 407 | 202,000 | 4,070 |
| 2015-04-02 | 380 | 391 | 380 | 389 | 122,000 | 3,890 |
| 2015-04-01 | 382 | 386 | 380 | 382 | 163,000 | 3,820 |
| 2015-03-31 | 385 | 395 | 384 | 390 | 140,000 | 3,900 |
| 2015-03-30 | 382 | 389 | 382 | 383 | 177,000 | 3,830 |
| 2015-03-27 | 385 | 391 | 385 | 388 | 192,000 | 3,880 |
| 2015-03-26 | 389 | 394 | 388 | 393 | 91,000 | 3,930 |
| 2015-03-25 | 390 | 398 | 388 | 393 | 158,000 | 3,930 |
| 2015-03-24 | 395 | 398 | 391 | 393 | 146,000 | 3,930 |
| 2015-03-23 | 395 | 402 | 395 | 398 | 78,000 | 3,980 |
| 2015-03-20 | 398 | 401 | 392 | 392 | 149,000 | 3,920 |
| 2015-03-19 | 407 | 407 | 397 | 402 | 100,000 | 4,020 |
| 2015-03-18 | 407 | 407 | 399 | 405 | 214,000 | 4,050 |
| 2015-03-17 | 398 | 405 | 395 | 401 | 177,000 | 4,010 |
| 2015-03-16 | 391 | 399 | 391 | 395 | 216,000 | 3,950 |
| 2015-03-13 | 389 | 391 | 384 | 389 | 285,000 | 3,890 |
| 2015-03-12 | 365 | 390 | 361 | 389 | 376,000 | 3,890 |
| 2015-03-11 | 354 | 361 | 350 | 359 | 179,000 | 3,590 |
| 2015-03-10 | 360 | 364 | 355 | 355 | 120,000 | 3,550 |
| 2015-03-09 | 372 | 374 | 362 | 363 | 172,000 | 3,630 |
| 2015-03-06 | 379 | 379 | 374 | 375 | 95,000 | 3,750 |
| 2015-03-05 | 382 | 382 | 375 | 375 | 83,000 | 3,750 |
| 2015-03-04 | 388 | 388 | 377 | 383 | 144,000 | 3,830 |
| 2015-03-03 | 396 | 398 | 388 | 390 | 138,000 | 3,900 |
| 2015-03-02 | 380 | 393 | 375 | 392 | 227,000 | 3,920 |
| 2015-02-27 | 388 | 390 | 383 | 384 | 182,000 | 3,840 |
| 2015-02-26 | 390 | 392 | 388 | 391 | 220,000 | 3,910 |
| 2015-02-25 | 394 | 397 | 390 | 395 | 202,000 | 3,950 |
| 2015-02-24 | 398 | 402 | 392 | 392 | 923,000 | 3,920 |
| 2015-02-23 | 379 | 426 | 378 | 413 | 2,111,000 | 4,130 |
| 2015-02-20 | 366 | 368 | 362 | 363 | 155,000 | 3,630 |
| 2015-02-19 | 365 | 374 | 365 | 369 | 412,000 | 3,690 |
| 2015-02-18 | 360 | 363 | 355 | 359 | 136,000 | 3,590 |
| 2015-02-17 | 350 | 360 | 349 | 358 | 158,000 | 3,580 |
| 2015-02-16 | 334 | 350 | 334 | 347 | 133,000 | 3,470 |
| 2015-02-13 | 336 | 336 | 334 | 334 | 65,000 | 3,340 |
| 2015-02-12 | 335 | 336 | 333 | 333 | 87,000 | 3,330 |
| 2015-02-10 | 332 | 335 | 330 | 331 | 61,000 | 3,310 |
| 2015-02-09 | 328 | 335 | 328 | 334 | 44,000 | 3,340 |
| 2015-02-06 | 332 | 334 | 331 | 334 | 18,000 | 3,340 |
| 2015-02-05 | 330 | 334 | 329 | 332 | 85,000 | 3,320 |
| 2015-02-04 | 325 | 330 | 325 | 328 | 53,000 | 3,280 |
| 2015-02-03 | 330 | 332 | 326 | 329 | 70,000 | 3,290 |
| 2015-02-02 | 330 | 331 | 323 | 329 | 75,000 | 3,290 |
| 2015-01-30 | 335 | 335 | 328 | 331 | 67,000 | 3,310 |
| 2015-01-29 | 334 | 334 | 326 | 333 | 48,000 | 3,330 |
| 2015-01-28 | 332 | 333 | 330 | 333 | 44,000 | 3,330 |
| 2015-01-27 | 335 | 335 | 332 | 333 | 26,000 | 3,330 |
| 2015-01-26 | 326 | 333 | 326 | 331 | 84,000 | 3,310 |
| 2015-01-23 | 320 | 328 | 320 | 326 | 120,000 | 3,260 |
| 2015-01-22 | 319 | 319 | 316 | 319 | 21,000 | 3,190 |
| 2015-01-21 | 319 | 319 | 316 | 319 | 25,000 | 3,190 |
| 2015-01-20 | 313 | 319 | 313 | 319 | 26,000 | 3,190 |
| 2015-01-19 | 314 | 314 | 310 | 312 | 28,000 | 3,120 |
| 2015-01-16 | 311 | 319 | 311 | 312 | 88,000 | 3,120 |
| 2015-01-15 | 319 | 320 | 317 | 319 | 30,000 | 3,190 |
| 2015-01-14 | 321 | 321 | 319 | 319 | 20,000 | 3,190 |
| 2015-01-13 | 321 | 322 | 317 | 321 | 93,000 | 3,210 |
| 2015-01-09 | 325 | 329 | 325 | 326 | 41,000 | 3,260 |
| 2015-01-08 | 330 | 330 | 323 | 325 | 103,000 | 3,250 |
| 2015-01-07 | 326 | 329 | 321 | 323 | 163,000 | 3,230 |
| 2015-01-06 | 329 | 334 | 328 | 330 | 106,000 | 3,300 |
| 2015-01-05 | 330 | 334 | 328 | 333 | 51,000 | 3,330 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.06株
